2S Metal Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	3.000	3.000	2.940	2.980	2.473	14,216
2023-10-26	2.920	3.020	2.920	3.020	2.506	34,810
2023-10-25	3.000	3.000	2.940	2.980	2.473	1,097
2023-10-24	2.960	3.000	2.940	2.980	2.473	42,830
2023-10-20	2.960	2.980	2.960	2.960	2.456	23,517
2023-10-19	3.000	3.000	2.960	2.980	2.473	57,923
2023-10-18	3.000	3.020	2.980	3.000	2.489	141,226
2023-10-17	2.960	3.020	2.960	3.020	2.506	129,501
2023-10-16	2.980	3.020	2.960	3.020	2.506	137,600
2023-10-12	2.980	3.000	2.960	3.000	2.489	243,730
2023-10-11	2.980	3.000	2.980	2.980	2.473	100,709
2023-10-10	2.960	2.980	2.940	2.960	2.456	84,419
2023-10-09	2.980	2.980	2.960	2.960	2.456	38,701
2023-10-06	2.980	3.000	2.960	2.960	2.456	18,240
2023-10-05	2.940	3.000	2.920	2.960	2.456	108,705
2023-10-04	2.960	3.000	2.920	3.000	2.489	255,931
2023-10-03	2.940	2.980	2.940	2.980	2.473	170,755
2023-10-02	3.000	3.000	2.900	2.900	2.406	226,795
2023-09-29	2.960	3.000	2.940	2.960	2.456	248,395
2023-09-28	2.960	3.000	2.960	2.960	2.456	180,764
2023-09-27	3.100	3.100	2.920	3.000	2.489	418,532
2023-09-26	3.000	3.020	2.980	3.000	2.489	23,864
2023-09-25	3.020	3.020	2.980	2.980	2.473	355,522
2023-09-22	3.040	3.040	3.020	3.040	2.523	5,702
2023-09-21	3.040	3.040	3.020	3.020	2.506	5,223
2023-09-20	3.040	3.040	3.020	3.040	2.523	13,671
2023-09-19	3.020	3.040	3.020	3.020	2.506	518,920
2023-09-18	3.020	3.040	3.000	3.000	2.489	116,840
2023-09-15	3.040	3.040	3.020	3.020	2.506	36,383
2023-09-14	3.020	3.060	3.020	3.040	2.523	39,116
2023-09-13	3.020	3.040	3.020	3.020	2.506	271,928
2023-09-12	3.040	3.060	3.040	3.040	2.523	391,224
2023-09-11	3.040	3.060	3.020	3.040	2.523	333,800
2023-09-08	3.040	3.060	3.040	3.040	2.523	110,265
2023-09-07	3.080	3.080	3.040	3.060	2.539	25,735
2023-09-06	3.040	3.060	3.000	3.040	2.523	121,485
2023-09-05	3.060	3.060	3.040	3.060	2.539	26,998
2023-09-04	3.080	3.080	3.040	3.040	2.523	19,419
2023-09-01	3.080	3.080	3.060	3.080	2.556	99,384
2023-08-31	3.040	3.080	3.040	3.080	2.556	64,259
2023-08-30	3.040	3.100	3.040	3.080	2.556	90,270
2023-08-29	3.000	3.100	3.000	3.060	2.539	90,643
2023-08-28	3.020	3.060	3.020	3.060	2.539	13,943
2023-08-25	3.060	3.060	3.020	3.040	2.523	46,722
2023-08-24	3.000	3.060	3.000	3.060	2.539	65,033
2023-08-23	3.000	3.060	3.000	3.000	2.489	27,492
2023-08-22	2.980	3.020	2.960	3.000	2.489	106,475
2023-08-21	3.120	3.120	3.080	3.100	2.489	437,886
2023-08-18	3.100	3.120	3.080	3.100	2.489	521,084
2023-08-17	3.060	3.080	3.040	3.080	2.473	310,400
2023-08-16	3.040	3.060	3.040	3.060	2.457	381,065
2023-08-15	3.060	3.100	3.040	3.060	2.457	438,930
2023-08-11	3.100	3.100	3.060	3.060	2.457	112,167
2023-08-10	3.040	3.080	3.000	3.060	2.457	280,750
2023-08-09	3.040	3.100	3.020	3.040	2.441	178,653
2023-08-08	3.020	3.020	2.920	3.000	2.409	375,434
2023-08-07	3.000	3.020	3.000	3.020	2.425	50,122
2023-08-04	3.020	3.020	3.000	3.020	2.425	40,845
2023-08-03	3.040	3.040	2.960	2.980	2.393	31,137
2023-08-02	3.040	3.040	3.020	3.020	2.425	10,375

← NewerPage 13 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.1200 THB
2026-03-12	0.1200 THB
2025-08-27	0.0800 THB
2025-03-07	0.0400 THB
2024-08-28	0.0700 THB
2024-03-07	0.1200 THB
2023-08-22	0.1000 THB
2023-03-08	0.2000 THB
2022-03-15	0.2970 THB
2021-08-20	0.2000 THB
2021-04-28	0.2778 THB
2020-03-19	0.0700 THB
2019-08-28	0.0700 THB
2019-05-08	0.0700 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.